Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 52.61
-0.56 (-1.05%)
Oct 28, 2026, 3:29 PM IST
Tembo Global Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 53.22 | 54.20 | 51.81 | 52.61 | 52.61 | -1.05% | 508,780 |
| Oct 27, 2026 | 51.62 | 53.62 | 51.28 | 53.17 | 53.17 | 4.11% | 764,921 |
| Oct 26, 2026 | 51.60 | 51.60 | 50.22 | 51.07 | 51.07 | 1.07% | 436,976 |
| Oct 23, 2026 | 52.42 | 52.80 | 48.91 | 50.53 | 50.53 | -3.09% | 1,268,259 |
| Oct 22, 2026 | 52.82 | 52.94 | 51.32 | 52.14 | 52.14 | -1.86% | 1,040,856 |
| Oct 21, 2026 | 57.00 | 57.01 | 52.76 | 53.13 | 53.13 | -6.53% | 1,824,442 |
| Oct 19, 2026 | 59.51 | 60.40 | 56.15 | 56.84 | 56.84 | -3.37% | 1,181,254 |
| Oct 16, 2026 | 57.11 | 60.33 | 56.72 | 58.82 | 58.82 | 2.92% | 2,912,190 |
| Oct 15, 2026 | 56.92 | 57.85 | 55.79 | 57.15 | 57.15 | 2.53% | 1,688,619 |
| Oct 14, 2026 | 55.01 | 56.40 | 54.71 | 55.74 | 55.74 | 1.33% | 708,573 |
| Oct 13, 2026 | 55.75 | 55.75 | 54.02 | 55.01 | 55.01 | -0.99% | 734,672 |
| Oct 12, 2026 | 55.99 | 56.04 | 54.65 | 55.56 | 55.56 | 0.91% | 565,659 |
| Oct 9, 2026 | 56.06 | 56.72 | 53.35 | 55.06 | 55.06 | -1.52% | 2,078,306 |
| Oct 8, 2026 | 56.40 | 57.19 | 54.95 | 55.91 | 55.91 | -0.90% | 980,291 |
| Oct 7, 2026 | 58.25 | 58.25 | 55.35 | 56.42 | 56.42 | -3.14% | 1,221,774 |
| Oct 6, 2026 | 55.88 | 58.86 | 55.88 | 58.25 | 58.25 | 5.56% | 5,603,319 |
| Oct 5, 2026 | 57.70 | 57.70 | 54.90 | 55.18 | 55.18 | -3.46% | 857,236 |
| Oct 1, 2026 | 57.67 | 58.56 | 56.25 | 57.16 | 57.16 | -0.88% | 955,699 |
| Sep 30, 2026 | 58.00 | 58.56 | 57.05 | 57.67 | 57.67 | -0.55% | 736,216 |
| Sep 29, 2026 | 57.75 | 58.51 | 57.00 | 57.99 | 57.99 | 0.42% | 680,807 |
| Sep 28, 2026 | 58.75 | 59.54 | 57.56 | 57.75 | 57.75 | -0.91% | 1,014,268 |
| Sep 25, 2026 | 59.82 | 63.37 | 57.40 | 58.28 | 58.28 | -1.65% | 3,971,032 |
| Sep 24, 2026 | 59.00 | 63.00 | 58.55 | 59.26 | 59.26 | -0.08% | 4,699,220 |
| Sep 23, 2026 | 57.63 | 61.48 | 57.30 | 59.31 | 59.31 | 3.40% | 1,389,438 |
| Sep 22, 2026 | 57.99 | 58.86 | 57.01 | 57.36 | 57.36 | -0.76% | 1,028,129 |
| Sep 21, 2026 | 56.19 | 59.00 | 56.19 | 57.80 | 57.80 | 2.87% | 1,803,580 |
| Sep 18, 2026 | 57.00 | 57.00 | 55.90 | 56.19 | 56.19 | -0.67% | 302,439 |
| Sep 17, 2026 | 56.40 | 57.30 | 55.51 | 56.57 | 56.57 | 0.16% | 727,896 |
| Sep 16, 2026 | 55.10 | 57.00 | 54.25 | 56.48 | 56.48 | 1.73% | 967,666 |
| Sep 15, 2026 | 56.60 | 56.98 | 55.10 | 55.52 | 55.52 | -1.00% | 967,188 |
| Sep 11, 2026 | 56.90 | 57.00 | 56.00 | 56.08 | 56.08 | -1.82% | 1,259,812 |
| Sep 10, 2026 | 57.05 | 57.89 | 57.00 | 57.12 | 57.12 | -0.57% | 345,675 |
| Sep 9, 2026 | 58.45 | 58.50 | 57.36 | 57.45 | 57.45 | -1.24% | 487,518 |
| Sep 8, 2026 | 59.40 | 59.62 | 58.00 | 58.17 | 58.17 | -0.44% | 869,954 |
| Sep 7, 2026 | 59.75 | 60.50 | 57.61 | 58.43 | 58.43 | -0.07% | 4,643,901 |
| Sep 4, 2026 | 56.10 | 61.20 | 55.40 | 58.47 | 58.47 | 4.52% | 7,416,209 |
| Sep 3, 2026 | 56.80 | 57.24 | 55.85 | 55.94 | 55.94 | -1.29% | 902,512 |
| Sep 2, 2026 | 55.80 | 57.85 | 55.50 | 56.67 | 56.67 | 1.14% | 4,407,998 |
| Sep 1, 2026 | 58.00 | 58.10 | 55.80 | 56.03 | 56.03 | -3.48% | 1,217,711 |
| Aug 31, 2026 | 58.30 | 59.20 | 57.20 | 58.05 | 58.05 | -0.26% | 1,303,121 |
| Aug 28, 2026 | 57.70 | 59.00 | 57.25 | 58.20 | 58.20 | 0.87% | 851,623 |
| Aug 27, 2026 | 59.20 | 59.30 | 57.00 | 57.70 | 57.70 | -1.20% | 759,490 |
| Aug 26, 2026 | 56.35 | 59.25 | 56.00 | 58.40 | 58.40 | 3.73% | 1,994,181 |
| Aug 25, 2026 | 57.50 | 58.00 | 55.00 | 56.30 | 56.30 | -2.43% | 1,528,447 |
| Aug 24, 2026 | 58.35 | 59.60 | 57.10 | 57.70 | 57.70 | -1.03% | 816,455 |
| Aug 21, 2026 | 58.20 | 59.75 | 57.55 | 58.30 | 58.30 | 0.17% | 1,835,768 |
| Aug 20, 2026 | 60.20 | 60.75 | 57.60 | 58.20 | 58.20 | -2.59% | 1,037,585 |
| Aug 19, 2026 | 59.60 | 60.85 | 59.10 | 59.75 | 59.75 | - | 1,970,791 |
| Aug 18, 2026 | 60.35 | 61.75 | 59.05 | 59.75 | 59.75 | -0.99% | 1,565,063 |
| Aug 17, 2026 | 60.95 | 62.90 | 60.05 | 60.35 | 60.35 | -0.74% | 1,969,962 |